Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 35.22 | 36.31 | 34.65 | 35.26 | 51,269 | -0.11(-0.31%) |
Sep 27, 2019 | 36.31 | 36.31 | 33.71 | 35.37 | 126,700 | -0.66(-1.83%) |
Sep 26, 2019 | 36.57 | 36.83 | 35.62 | 36.03 | 111,132 | -0.62(-1.69%) |
Sep 25, 2019 | 37.79 | 37.79 | 35.85 | 36.65 | 122,898 | -1.15(-3.04%) |
Sep 24, 2019 | 37.72 | 38.11 | 36.92 | 37.80 | 60,828 | +0.11(+0.29%) |
Sep 23, 2019 | 37.79 | 37.92 | 36.91 | 37.69 | 45,472 | -0.31(-0.82%) |
Sep 20, 2019 | 38.83 | 39.65 | 37.44 | 38.00 | 108,800 | -0.72(-1.86%) |
Sep 19, 2019 | 38.62 | 39.00 | 38.00 | 38.72 | 44,445 | +0.16(+0.41%) |
Sep 18, 2019 | 38.40 | 38.90 | 36.66 | 38.56 | 97,413 | +0.17(+0.44%) |
Sep 17, 2019 | 38.39 | 38.77 | 37.52 | 38.39 | 46,911 | +0.00(+0.00%) |
Sep 16, 2019 | 37.16 | 38.66 | 36.40 | 38.39 | 96,369 | +0.92(+2.46%) |
Sep 13, 2019 | 36.93 | 37.67 | 36.93 | 37.47 | 89,000 | +0.54(+1.46%) |
Sep 12, 2019 | 36.99 | 37.48 | 36.70 | 36.93 | 119,731 | +0.08(+0.22%) |
Sep 11, 2019 | 35.64 | 36.98 | 35.41 | 36.85 | 59,434 | +1.27(+3.57%) |
Sep 10, 2019 | 35.09 | 35.66 | 34.24 | 35.58 | 75,051 | +0.45(+1.28%) |
Sep 09, 2019 | 35.18 | 35.90 | 33.72 | 35.13 | 87,497 | +0.03(+0.09%) |
Sep 06, 2019 | 33.14 | 35.38 | 31.71 | 35.10 | 137,300 | +2.02(+6.11%) |
Sep 05, 2019 | 31.64 | 33.10 | 30.65 | 33.08 | 72,658 | +1.74(+5.55%) |
Sep 04, 2019 | 32.35 | 32.60 | 30.98 | 31.34 | 43,741 | -0.79(-2.46%) |
Sep 03, 2019 | 32.12 | 33.18 | 31.69 | 32.13 | 72,568 | -0.06(-0.19%) |
Aug 30, 2019 | 32.26 | 33.40 | 31.50 | 32.19 | 97,800 | +0.05(+0.16%) |
Aug 29, 2019 | 31.15 | 32.42 | 31.13 | 32.14 | 57,993 | +1.34(+4.35%) |
Aug 28, 2019 | 30.30 | 31.02 | 29.94 | 30.80 | 52,673 | +0.36(+1.18%) |
Aug 27, 2019 | 30.78 | 30.99 | 29.84 | 30.44 | 31,821 | -0.38(-1.23%) |
Aug 26, 2019 | 30.94 | 31.20 | 30.15 | 30.82 | 43,439 | +0.15(+0.49%) |
Aug 23, 2019 | 31.88 | 32.40 | 30.37 | 30.67 | 96,800 | -1.53(-4.75%) |
Aug 22, 2019 | 32.81 | 32.92 | 31.79 | 32.20 | 70,949 | -0.55(-1.68%) |
Aug 21, 2019 | 32.69 | 33.27 | 32.00 | 32.75 | 53,011 | +0.65(+2.02%) |
Aug 20, 2019 | 32.30 | 32.46 | 31.79 | 32.10 | 38,416 | -0.33(-1.02%) |
Aug 19, 2019 | 31.98 | 32.47 | 31.13 | 32.43 | 61,869 | +0.83(+2.63%) |
Aug 16, 2019 | 31.33 | 31.97 | 30.65 | 31.60 | 88,000 | +0.56(+1.80%) |
Aug 15, 2019 | 30.12 | 31.13 | 28.65 | 31.04 | 116,696 | +0.90(+2.99%) |
Aug 14, 2019 | 29.61 | 30.69 | 28.19 | 30.14 | 94,912 | -0.14(-0.46%) |
Aug 13, 2019 | 31.39 | 32.15 | 28.79 | 30.28 | 157,987 | -1.07(-3.41%) |
Aug 12, 2019 | 31.02 | 31.91 | 30.61 | 31.35 | 83,440 | +0.11(+0.35%) |
Aug 09, 2019 | 30.89 | 32.51 | 29.57 | 31.24 | 152,700 | -0.37(-1.17%) |
Aug 08, 2019 | 31.00 | 34.43 | 28.90 | 31.61 | 247,842 | -0.27(-0.85%) |
Aug 07, 2019 | 31.51 | 32.41 | 30.23 | 31.88 | 69,636 | +0.22(+0.69%) |
Aug 06, 2019 | 32.63 | 33.21 | 31.18 | 31.66 | 72,379 | -0.66(-2.04%) |
Aug 05, 2019 | 34.09 | 34.36 | 31.98 | 32.32 | 67,429 | -2.44(-7.02%) |
Aug 02, 2019 | 36.09 | 36.46 | 34.51 | 34.76 | 55,500 | -1.66(-4.56%) |
Aug 01, 2019 | 35.58 | 37.34 | 35.51 | 36.42 | 62,916 | +1.11(+3.14%) |
Jul 31, 2019 | 35.85 | 36.51 | 35.14 | 35.31 | 56,909 | -0.38(-1.06%) |
Jul 30, 2019 | 34.26 | 35.85 | 34.06 | 35.69 | 52,093 | +1.11(+3.21%) |
Jul 29, 2019 | 34.66 | 34.93 | 34.16 | 34.58 | 31,448 | -0.32(-0.92%) |
Jul 26, 2019 | 34.48 | 35.09 | 34.37 | 34.90 | 43,200 | +0.65(+1.90%) |
Jul 25, 2019 | 34.82 | 34.82 | 34.05 | 34.25 | 49,090 | -0.71(-2.03%) |
Jul 24, 2019 | 35.60 | 35.65 | 34.61 | 34.96 | 75,995 | -0.64(-1.80%) |
Jul 23, 2019 | 34.70 | 36.05 | 34.35 | 35.60 | 69,835 | +0.89(+2.56%) |
Jul 22, 2019 | 34.89 | 35.01 | 34.33 | 34.71 | 96,425 | -0.12(-0.34%) |
Jul 19, 2019 | 35.76 | 35.90 | 34.75 | 34.83 | 57,800 | -0.93(-2.60%) |
Jul 18, 2019 | 36.21 | 36.45 | 35.61 | 35.76 | 55,625 | -0.44(-1.22%) |
Jul 17, 2019 | 38.10 | 38.50 | 36.11 | 36.20 | 73,372 | -1.86(-4.89%) |
Jul 16, 2019 | 36.86 | 39.33 | 36.86 | 38.06 | 142,360 | +1.23(+3.34%) |
Jul 15, 2019 | 35.58 | 37.41 | 34.65 | 36.83 | 215,826 | +1.29(+3.63%) |
Jul 12, 2019 | 35.31 | 35.98 | 35.00 | 35.54 | 413,800 | +0.54(+1.54%) |
Jul 11, 2019 | 35.60 | 35.60 | 34.56 | 35.00 | 104,495 | -0.50(-1.41%) |
Jul 10, 2019 | 36.05 | 36.10 | 35.31 | 35.50 | 65,626 | -0.18(-0.50%) |
Jul 09, 2019 | 35.74 | 36.18 | 35.41 | 35.68 | 51,021 | -0.12(-0.34%) |
Jul 08, 2019 | 36.86 | 36.86 | 35.61 | 35.80 | 174,687 | -1.19(-3.22%) |
Jul 05, 2019 | 37.25 | 37.70 | 36.63 | 36.99 | 72,100 | -0.62(-1.65%) |
Jul 03, 2019 | 37.82 | 38.75 | 37.53 | 37.61 | 20,000 | -0.99(-2.56%) |
Jul 02, 2019 | 39.67 | 40.56 | 38.10 | 38.60 | 34,214 | -1.05(-2.65%) |